Spot 254.94
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 51.65 | 50.08 | +1.00 | 38.2% | 205 | 38.2% | +0.00 | — | — | 0.68 | — |
| — | 43.45 | 46.50 | 44.98 | +1.00 | 36.3% | 210 | 36.3% | +0.00 | — | — | 0.01 | — |
| — | 38.45 | 41.50 | 39.98 | +1.00 | 34.5% | 215 | 34.5% | +0.00 | — | — | 0.68 | — |
| — | 33.50 | 36.35 | 34.92 | +1.00 | 32.8% | 220 | 32.8% | +0.00 | — | — | 0.68 | — |
| — | 28.50 | 31.45 | 29.98 | +1.00 | 31.3% | 225 | — | — | — | — | 0.68 | — |
| — | 24.10 | 26.55 | 25.32 | — | — | 230 | — | — | — | — | 0.25 | — |
| — | 21.00 | 24.00 | 22.50 | +1.00 | 29.3% | 232.5 | 29.3% | -0.00 | — | — | 0.25 | — |
| — | 18.50 | 21.80 | 20.15 | +1.00 | 28.7% | 235 | 28.7% | -0.00 | — | — | 0.10 | — |
| — | 15.80 | 19.15 | 17.48 | +1.00 | 28.1% | 237.5 | 28.1% | -0.00 | — | — | 0.25 | — |
| — | 13.90 | 15.60 | 14.75 | +0.99 | 27.6% | 240 | 27.6% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 11.00 | 13.65 | 12.32 | +0.98 | 27.1% | 242.5 | — | — | — | — | 0.23 | — |
| — | 9.00 | 11.20 | 10.10 | +0.95 | 26.7% | 245 | 26.7% | -0.05 | 0.19 | 0.05 | 0.33 | — |
| — | 6.25 | 8.90 | 7.58 | +0.90 | 26.2% | 247.5 | 26.2% | -0.10 | 0.35 | 0.25 | 0.45 | — |
| — | 4.70 | 6.20 | 5.45 | — | — | 250 | 25.8% | -0.19 | 0.67 | 0.54 | 0.79 | — |
| — | 3.05 | 3.95 | 3.50 | +0.67 | 25.5% | 252.5 | 25.5% | -0.33 | 1.33 | 1.21 | 1.45 | — |
| — | 2.02 | 2.47 | 2.25 | +0.50 | 25.3% | 255 | 25.3% | -0.51 | 2.42 | 2.10 | 2.74 | — |
| — | 1.07 | 1.39 | 1.23 | +0.34 | 25.1% | 257.5 | 25.1% | -0.67 | 3.95 | 3.25 | 4.65 | — |
| — | 0.52 | 0.63 | 0.57 | — | — | 260 | 25.0% | -0.80 | 5.83 | 5.10 | 6.55 | — |
| — | 0.20 | 0.33 | 0.27 | — | — | 262.5 | — | — | 7.97 | 6.80 | 9.15 | — |
| — | — | 0.20 | — | — | — | 265 | — | — | 10.53 | 9.70 | 11.35 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 267.5 | 25.0% | -0.99 | 12.72 | 11.70 | 13.75 | — |
| — | — | 0.05 | — | — | — | 270 | — | — | 15.10 | 13.80 | 16.40 | — |
| — | — | 0.09 | — | — | — | 272.5 | — | — | 17.85 | 16.15 | 19.55 | — |
| — | — | 0.04 | — | +0.00 | 25.4% | 275 | 25.4% | -1.00 | 20.52 | 19.00 | 22.05 | — |
| — | — | 0.35 | — | +0.00 | 25.6% | 277.5 | 25.6% | -1.00 | 22.98 | 21.40 | 24.55 | — |
| — | — | 0.04 | — | +0.00 | 26.0% | 280 | 26.0% | -1.00 | 25.48 | 23.90 | 27.05 | — |
| — | — | 0.54 | — | +0.00 | 26.5% | 282.5 | 26.5% | -1.00 | 28.07 | 26.50 | 29.65 | — |
| — | — | 0.05 | — | +0.00 | 27.1% | 285 | 27.1% | -1.00 | 30.45 | 29.05 | 31.85 | — |
| — | — | 0.27 | — | +0.00 | 27.7% | 287.5 | 27.7% | -1.00 | 33.12 | 31.65 | 34.60 | — |
| — | — | 0.58 | — | +0.00 | 28.0% | 290 | 28.0% | -1.00 | 35.58 | 34.00 | 37.15 | — |
| — | — | 0.57 | — | +0.00 | 28.3% | 292.5 | 28.3% | -1.00 | 37.85 | 36.15 | 39.55 | — |
| — | — | 0.57 | — | +0.00 | 28.6% | 295 | 28.6% | -1.00 | 40.40 | 39.20 | 41.60 | — |
| — | — | 0.68 | — | +0.00 | 28.9% | 297.5 | 28.9% | -1.00 | 43.00 | 41.45 | 44.55 | — |
| — | — | 0.68 | — | +0.00 | 29.1% | 300 | 29.1% | -1.00 | 45.52 | 43.90 | 47.15 | — |
| — | — | 0.68 | — | +0.00 | 29.9% | 305 | 29.9% | -1.00 | 50.35 | 48.65 | 52.05 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.